| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 143.45 | 150.5 | 143.45 | 147.05 | 147.05 | +3.35 (+2.33%) | 125,800 |
| 30 Nov 2015 | INR | 139.4 | 144.5 | 139.4 | 143.7 | 143.7 | +1.25 (+0.88%) | 30,206 |
| 27 Nov 2015 | INR | 142.5 | 144.7 | 141.9 | 142.45 | 142.45 | +0.7 (+0.49%) | 46,429 |
| 26 Nov 2015 | INR | 141.4 | 143.2 | 140.9 | 141.75 | 141.75 | +0.3 (+0.21%) | 68,941 |
| 24 Nov 2015 | INR | 141.8 | 142.9 | 141 | 141.45 | 141.45 | -0.85 (-0.60%) | 37,008 |
| 23 Nov 2015 | INR | 144 | 144 | 140.65 | 142.3 | 142.3 | +0.75 (+0.53%) | 81,171 |
| 20 Nov 2015 | INR | 141.1 | 143.2 | 140.6 | 141.55 | 141.55 | -1.55 (-1.08%) | 126,701 |
| 19 Nov 2015 | INR | 141.7 | 145.5 | 140.5 | 143.1 | 143.1 | +2.45 (+1.74%) | 96,753 |
| 18 Nov 2015 | INR | 146.45 | 146.45 | 140.3 | 140.65 | 140.65 | -6.85 (-4.64%) | 103,377 |
| 17 Nov 2015 | INR | 145.35 | 148 | 145 | 147.5 | 147.5 | +3.35 (+2.32%) | 43,813 |
| 16 Nov 2015 | INR | 146 | 146 | 142.7 | 144.15 | 144.15 | -1.2 (-0.83%) | 61,917 |
| 13 Nov 2015 | INR | 146.9 | 146.9 | 141.75 | 145.35 | 145.35 | -1 (-0.68%) | 64,720 |
| 11 Nov 2015 | INR | 146 | 148.4 | 144.75 | 146.35 | 146.35 | +1 (+0.69%) | 32,066 |
| 10 Nov 2015 | INR | 155.05 | 155.05 | 144.15 | 145.35 | 145.35 | -9.75 (-6.29%) | 118,375 |
| 9 Nov 2015 | INR | 160 | 160 | 149.9 | 155.1 | 155.1 | +2.15 (+1.41%) | 40,600 |
| 6 Nov 2015 | INR | 155.7 | 156.85 | 152.25 | 152.95 | 152.95 | -2.1 (-1.35%) | 76,646 |
| 5 Nov 2015 | INR | 157 | 157.9 | 153.65 | 155.05 | 155.05 | -1.75 (-1.12%) | 58,940 |
| 4 Nov 2015 | INR | 159 | 159.6 | 155.45 | 156.8 | 156.8 | -0.95 (-0.60%) | 50,587 |
| 3 Nov 2015 | INR | 157.55 | 158.85 | 156.8 | 157.75 | 157.75 | +2.1 (+1.35%) | 45,275 |
| 2 Nov 2015 | INR | 158 | 158.15 | 153.45 | 155.65 | 155.65 | -1.3 (-0.83%) | 52,259 |
| 30 Oct 2015 | INR | 156.15 | 159.1 | 155 | 156.95 | 156.95 | +1.45 (+0.93%) | 89,520 |
| 29 Oct 2015 | INR | 158 | 159.8 | 154.5 | 155.5 | 155.5 | -2.15 (-1.36%) | 44,610 |
| 28 Oct 2015 | INR | 159.5 | 159.5 | 156.45 | 157.65 | 157.65 | -1.55 (-0.97%) | 47,571 |
| 27 Oct 2015 | INR | 157.05 | 160 | 155.7 | 159.2 | 159.2 | +1.95 (+1.24%) | 69,153 |
| 26 Oct 2015 | INR | 158 | 159.9 | 156.15 | 157.25 | 157.25 | -0.25 (-0.16%) | 73,572 |
| 23 Oct 2015 | INR | 161 | 162.1 | 155.6 | 157.5 | 157.5 | -4.85 (-2.99%) | 102,352 |
| 21 Oct 2015 | INR | 160.7 | 163.55 | 158 | 162.35 | 162.35 | +3.25 (+2.04%) | 96,668 |
| 20 Oct 2015 | INR | 161 | 163.15 | 158 | 159.1 | 159.1 | +0.7 (+0.44%) | 228,481 |
| 19 Oct 2015 | INR | 154.05 | 160 | 153.4 | 158.4 | 158.4 | +4.7 (+3.06%) | 168,610 |
| 16 Oct 2015 | INR | 148.45 | 154.15 | 147.65 | 153.7 | 153.7 | +5.85 (+3.96%) | 63,690 |
